| 2024 |
| 04/23 | 370 | 373 | 364 | 367 | -0.81% | 26,000 | 32億7617万 | -7.09% |
| 04/22 | 370 | 388 | 367 | 370 | -0.8% | 35,100 | 33億295万 | -7.04% |
| 04/19 | 376 | 389 | 360 | 373 | -1.58% | 50,800 | 33億2973万 | -6.52% |
| 04/18 | 377 | 383 | 374 | 379 | -1.04% | 29,200 | 33億8329万 | -5.25% |
| 04/18 | （空売り報告）モルガン・スタンレーMUFG証券 150,700株（1.68%）-0.03% |
| 04/17 | 390 | 407 | 380 | 383 | -1.29% | 185,300 | 34億1900万 | -4.49% |
| 04/17 | （空売り報告）モルガン・スタンレーMUFG証券 153,000株（1.71%）-0.17% |
| 04/16 | 379 | 447 | 372 | 388 | +2.37% | 510,100 | 34億6363万 | -3.72% |
| 04/16 | （空売り報告）モルガン・スタンレーMUFG証券 168,200株（1.88%）+0.28% |
| 04/15 | 375 | 385 | 366 | 379 | -3.07% | 65,000 | 33億8329万 | -6.19% |
| 04/12 | （IR情報）15:00 2024年5月期第3四半期決算短信[日本基準](連結) |
| 04/12 | 391 | 400 | 387 | 391 | -1.01% | 83,100 | 34億9041万 | -3.69% |
| 04/11 | 398 | 398 | 391 | 395 | -0.75% | 48,500 | 35億2612万 | -3.19% |
| 04/11 | （空売り報告）モルガン・スタンレーMUFG証券 143,500株（1.6%）+0.07% |
| 04/10 | 394 | 403 | 390 | 398 | +1.79% | 48,600 | 35億5290万 | -3.16% |
| 04/10 | （空売り報告）モルガン・スタンレーMUFG証券 137,200株（1.53%）+0.07% |
| 04/09 | 374 | 413 | 374 | 391 | +4.27% | 100,600 | 34億9041万 | -5.56% |
| 04/09 | （空売り報告）モルガン・スタンレーMUFG証券 131,200株（1.46%）+0.07% |
| 04/08 | 362 | 386 | 360 | 375 | +1.9% | 63,000 | 33億4758万 | -10.29% |
| 04/05 | 374 | 374 | 359 | 368 | -3.41% | 75,100 | 32億8509万 | -13.21% |
| 04/05 | （空売り報告）モルガン・スタンレーMUFG証券 124,400株（1.39%）-0.17% |
| 04/04 | 392 | 392 | 376 | 381 | -3.05% | 83,500 | 34億114万 | -10.77% |
| 04/04 | （空売り報告）モルガン・スタンレーMUFG証券 139,400株（1.56%）-0.04% |
| 04/03 | 385 | 396 | 385 | 393 | -0.76% | 28,100 | 35億827万 | -9.03% |
| 04/02 | 398 | 400 | 382 | 396 | -0.5% | 108,300 | 35億3505万 | -10.2% |
| 04/02 | （空売り報告）モルガン・スタンレーMUFG証券 143,700株（1.6%）+0.11% |
| 04/01 | 405 | 405 | 398 | 398 | -1.24% | 25,700 | 35億5290万 | -11.56% |
| 03/29 | 410 | 411 | 397 | 403 | -0.49% | 87,000 | 35億9753万 | -11.43% |
| 03/28 | 431 | 437 | 404 | 405 | -4.26% | 121,100 | 36億1539万 | -11.57% |
| 03/27 | 413 | 456 | 407 | 423 | +3.17% | 255,400 | 37億7607万 | -7.64% |
| 03/26 | 408 | 415 | 405 | 410 | -1.44% | 38,600 | 36億6002万 | -9.69% |
| 03/26 | （空売り報告）モルガン・スタンレーMUFG証券 133,200株（1.49%）-0.1% |
| 03/25 | 430 | 430 | 416 | 416 | -2.8% | 51,200 | 37億1358万 | -7.76% |
| 03/22 | 438 | 439 | 422 | 428 | -2.28% | 140,600 | 38億2071万 | -4.25% |
| 03/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 90,300株（1.01%）+0.03% |
| 03/21 | 445 | 479 | 432 | 438 | +2.1% | 565,600 | 39億998万 | -0.9% |
| 03/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 88,200株（0.98%）+0.18% |
| 03/19 | 419 | 446 | 418 | 429 | +0.23% | 144,000 | 38億2963万 | -2.05% |
| 03/18 | 410 | 452 | 410 | 428 | +5.68% | 203,900 | 38億2071万 | -1.38% |
| 03/15 | （IR情報）16:00 資本コストや株価を意識した経営の実現に向けた対応について |
| 03/15 | 403 | 447 | 391 | 405 | +0.75% | 451,300 | 36億1539万 | -5.81% |
| 03/14 | 405 | 413 | 401 | 402 | -1.71% | 42,500 | 35億8861万 | -5.85% |
| 03/14 | （空売り報告）モルガン・スタンレーMUFG証券 142,400株（1.59%）-0.08% |
| 03/13 | 419 | 424 | 407 | 409 | -3.08% | 62,700 | 36億5110万 | -3.76% |
| 03/12 | 407 | 428 | 402 | 422 | -0.24% | 99,000 | 37億6715万 | -0.24% |
| 03/11 | 426 | 427 | 408 | 423 | -1.17% | 128,700 | 37億7607万 | +0.95% |
| 03/11 | （空売り報告）モルガン・スタンレーMUFG証券 149,300株（1.67%）-0.07% |
| 03/08 | 440 | 458 | 425 | 428 | -4.25% | 211,800 | 38億2071万 | +3.38% |
| 03/08 | （空売り報告）モルガン・スタンレーMUFG証券 155,800株（1.74%）-0.11% |
| 03/07 | 457 | 460 | 431 | 447 | -2.61% | 237,600 | 39億9032万 | +9.02% |
| 03/06 | 460 | 496 | 451 | 459 | -4.18% | 346,400 | 40億9744万 | +13.61% |
| 03/05 | 481 | 536 | 476 | 479 | +1.27% | 968,900 | 42億7598万 | +20.05% |
| 03/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 34,400株（0.38%）-0.23%義務消失 |
| 03/05 | （空売り報告）モルガン・スタンレーMUFG証券 165,500株（1.85%）-0.13% |
| 03/04 | 525 | 550 | 454 | 473 | -10.08% | 1,856,100 | 42億2242万 | +20.66% |
| 03/01 | 440 | 526 | 422 | 526 | +17.94% | 682,700 | 46億9554万 | +36.27% |
| 03/01 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 54,700株（0.61%）+0.06% |
| 02/29 | 513 | 513 | 438 | 446 | -13.4% | 1,053,100 | 39億8139万 | +17.99% |
| 02/29 | （空売り報告）モルガン・スタンレーMUFG証券 176,900株（1.98%）+0.39% |
| 02/28 | 625 | 642 | 515 | 515 | -16.26% | 2,225,500 | 45億9735万 | +38.44% |
| 02/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 49,100株（0.55%）再IN |
| 02/28 | （空売り報告）モルガン・スタンレーMUFG証券 142,500株（1.59%）+0.87% |
| 02/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 72,000株（0.8%）+0.19% |
| 02/27 | 593 | 705 | 576 | 615 | -0.49% | 2,730,900 | 54億9004万 | +68.96% |
| 02/26 | 507 | 636 | 502 | 618 | +15.08% | 3,633,000 | 55億1682万 | +75.57% |
| 02/26 | （空売り報告）モルガン・スタンレーMUFG証券 65,000株（0.72%）新規 |
| 02/22 | 472 | 537 | 462 | 537 | +17.51% | 2,042,200 | 47億9374万 | +57.94% |
| 02/21 | 446 | 494 | 414 | 457 | +10.39% | 3,800,600 | 40億7959万 | +38.07% |
| 02/20 | 335 | 414 | 329 | 414 | +23.95% | 867,700 | 36億9573万 | +27.38% |
| 02/19 | 329 | 334 | 321 | 334 | +4.05% | 48,500 | 29億8158万 | +3.73% |
| 02/16 | 313 | 333 | 308 | 321 | +3.22% | 68,300 | 28億6553万 | -0.93% |
| 02/15 | 322 | 324 | 311 | 311 | -3.42% | 33,500 | 27億7626万 | -4.6% |
| 02/14 | 321 | 324 | 318 | 322 | -1.23% | 21,000 | 28億7446万 | -2.13% |
| 02/13 | 327 | 338 | 321 | 326 | +1.24% | 63,000 | 29億1016万 | -1.51% |
| 02/09 | 334 | 351 | 320 | 322 | -3.59% | 210,900 | 28億7446万 | -3.3% |
| 02/08 | 335 | 380 | 314 | 334 | +2.77% | 1,063,100 | 29億8158万 | -0.6% |
| 02/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 55,300株（0.61%）+0.08% |
| 02/07 | 352 | 352 | 324 | 325 | -8.45% | 171,900 | 29億124万 | -3.56% |
| 02/06 | 380 | 387 | 348 | 355 | -3.79% | 405,700 | 31億6904万 | +4.72% |
| 02/05 | 315 | 391 | 315 | 369 | +18.65% | 1,372,700 | 32億9402万 | +8.53% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 48,200株（0.53%）-0.07% |
| 02/02 | 309 | 314 | 307 | 311 | 0% | 15,900 | 27億7626万 | -8.53% |
| 02/01 | 313 | 314 | 306 | 311 | -2.2% | 20,000 | 27億7626万 | -9.06% |
| 01/31 | 310 | 318 | 309 | 318 | +2.25% | 18,900 | 28億3875万 | -7.56% |
| 01/30 | 317 | 317 | 309 | 311 | -2.51% | 28,500 | 27億7626万 | -10.12% |
| 01/29 | 318 | 319 | 311 | 319 | +1.59% | 24,500 | 28億4767万 | -8.07% |
| 01/26 | 314 | 320 | 311 | 314 | -1.26% | 16,800 | 28億304万 | -10.03% |
| 01/25 | 319 | 319 | 314 | 318 | +0.32% | 9,000 | 28億3875万 | -9.4% |
| 01/24 | 312 | 319 | 307 | 317 | +1.28% | 13,000 | 28億2982万 | -9.94% |
| 01/23 | 314 | 321 | 312 | 313 | -1.88% | 17,400 | 27億9411万 | -11.33% |
| 01/22 | 308 | 320 | 307 | 319 | +4.25% | 37,700 | 28億4767万 | -10.14% |
| 01/19 | 308 | 323 | 306 | 306 | 0% | 29,600 | 27億3163万 | -14.04% |
| 01/18 | 309 | 311 | 300 | 306 | -2.24% | 56,100 | 27億3163万 | -14.53% |
| 01/17 | 326 | 332 | 308 | 313 | -4.57% | 53,300 | 27億9411万 | -13.3% |
| 01/16 | 347 | 347 | 321 | 328 | -3.24% | 85,000 | 29億2802万 | -9.64% |
| 01/15 | 322 | 353 | 316 | 339 | -6.35% | 176,100 | 30億2621万 | -7.12% |
| 01/12 | （IR情報）15:00 特別損失(債務保証損失引当金)の計上に関するお知らせ |
| 01/12 | （IR情報）15:00 2024年5月期第2四半期決算短信[日本基準](連結) |
| 01/12 | 380 | 380 | 362 | 362 | -4.74% | 60,200 | 32億3153万 | -1.09% |
| 01/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 54,200株（0.6%）+0.03% |
| 01/11 | 381 | 387 | 377 | 380 | 0% | 26,500 | 33億9222万 | +3.26% |
| 01/10 | 370 | 383 | 370 | 380 | +1.33% | 45,900 | 33億9222万 | +3.26% |
| 01/09 | 385 | 388 | 373 | 375 | -2.09% | 34,800 | 33億4758万 | +1.9% |
| 01/05 | 394 | 394 | 383 | 383 | -1.03% | 28,600 | 34億1900万 | +3.79% |
| 01/04 | 382 | 393 | 372 | 387 | +3.48% | 57,400 | 34億5470万 | +4.31% |
| 01/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 51,100株（0.57%）-0.1% |
| 2023 |
| 12/29 | 382 | 382 | 370 | 374 | -1.06% | 29,000 | 33億3865万 | +0.54% |
| 12/28 | 360 | 378 | 357 | 378 | +5% | 31,000 | 33億7436万 | +0.8% |
| 12/27 | 375 | 391 | 360 | 360 | -2.17% | 74,000 | 32億1368万 | -4.76% |
| 12/26 | 378 | 378 | 368 | 368 | -2.39% | 29,500 | 32億8509万 | -3.41% |
| 12/25 | 370 | 390 | 368 | 377 | +4.43% | 57,500 | 33億6543万 | -1.82% |
| 12/22 | 353 | 370 | 353 | 361 | +2.27% | 38,500 | 32億2260万 | -6.23% |
| 12/21 | 351 | 361 | 341 | 353 | +0.57% | 40,000 | 31億5119万 | -9.25% |
| 12/20 | 363 | 363 | 346 | 351 | -1.68% | 35,400 | 31億3334万 | -10.23% |
| 12/19 | 355 | 360 | 351 | 357 | -1.38% | 47,900 | 31億8690万 | -9.39% |
| 12/18 | 344 | 363 | 344 | 362 | +3.72% | 34,300 | 32億3153万 | -9.05% |
| 12/15 | 341 | 352 | 337 | 349 | +0.29% | 44,400 | 31億1548万 | -12.75% |
| 12/14 | 354 | 355 | 337 | 348 | -1.69% | 69,500 | 31億655万 | -13.65% |
| 12/13 | 351 | 368 | 346 | 354 | +1.14% | 42,000 | 31億6012万 | -12.81% |
| 12/12 | 367 | 367 | 347 | 350 | -2.51% | 76,300 | 31億2441万 | -14.63% |
| 12/11 | 376 | 381 | 359 | 359 | -4.52% | 46,900 | 32億475万 | -13.49% |
| 12/08 | 364 | 390 | 353 | 376 | +3.87% | 194,000 | 33億5651万 | -10.48% |
| 12/07 | 373 | 379 | 360 | 362 | -3.21% | 59,100 | 32億3153万 | -14.01% |
| 12/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 60,700株（0.67%）-0.06% |
| 12/06 | 372 | 385 | 371 | 374 | -0.53% | 64,100 | 33億3865万 | -10.95% |
| 12/05 | 403 | 403 | 370 | 376 | -4.81% | 119,900 | 33億5651万 | -10.05% |
| 12/04 | 379 | 410 | 375 | 395 | +4.22% | 138,300 | 35億2612万 | -5.28% |
| 12/01 | 401 | 401 | 372 | 379 | -5.49% | 131,400 | 33億8329万 | -8.67% |
| 11/30 | 403 | 407 | 395 | 401 | -0.5% | 72,300 | 35億7968万 | -3.14% |
| 11/29 | 413 | 437 | 401 | 403 | -2.42% | 230,300 | 35億9753万 | -2.42% |
| 11/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 66,000株（0.73%）+0.22% |
| 11/28 | 422 | 422 | 413 | 413 | -3.05% | 62,800 | 36億8680万 | +0.24% |
| 11/27 | 437 | 438 | 425 | 426 | -1.84% | 69,000 | 38億285万 | +3.15% |
